Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock (EDD)
5.4900
+0.0300 (0.55%)
NYSE · Last Trade: Nov 7th, 6:42 PM EST
Historical Prices For Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. Common Stock (EDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 5.48 | 5.53 | 5.42 | 5.49 | 294,459 | 5.49 |
| 11/05/2026 | 5.57 | 5.58 | 5.37 | 5.46 | 366,129 | 5.46 |
| 11/04/2026 | 5.48 | 5.58 | 5.42 | 5.54 | 359,402 | 5.54 |
| 11/03/2026 | 5.48 | 5.48 | 5.37 | 5.43 | 264,218 | 5.43 |
| 11/02/2026 | 5.48 | 5.50 | 5.45 | 5.48 | 255,566 | 5.48 |
| 10/30/2026 | 5.45 | 5.45 | 5.38 | 5.43 | 145,886 | 5.43 |
| 10/29/2026 | 5.35 | 5.50 | 5.34 | 5.48 | 238,161 | 5.48 |
| 10/28/2026 | 5.41 | 5.41 | 5.32 | 5.34 | 198,147 | 5.34 |
| 10/27/2026 | 5.37 | 5.40 | 5.31 | 5.39 | 211,156 | 5.39 |
| 10/26/2026 | 5.38 | 5.42 | 5.34 | 5.39 | 292,433 | 5.39 |
| 10/23/2026 | 5.37 | 5.39 | 5.26 | 5.34 | 352,889 | 5.34 |
| 10/22/2026 | 5.46 | 5.46 | 5.32 | 5.36 | 309,438 | 5.36 |
| 10/21/2026 | 5.45 | 5.49 | 5.41 | 5.45 | 147,095 | 5.45 |
| 10/20/2026 | 5.44 | 5.48 | 5.38 | 5.45 | 397,993 | 5.45 |
| 10/19/2026 | 5.44 | 5.45 | 5.38 | 5.44 | 502,553 | 5.44 |
| 10/16/2026 | 5.40 | 5.42 | 5.29 | 5.39 | 380,186 | 5.39 |
| 10/15/2026 | 5.26 | 5.39 | 5.21 | 5.38 | 679,416 | 5.38 |
| 10/14/2026 | 5.22 | 5.26 | 5.13 | 5.21 | 534,957 | 5.21 |
| 10/13/2026 | 5.35 | 5.37 | 5.22 | 5.27 | 309,248 | 5.27 |
| 10/12/2026 | 5.37 | 5.37 | 5.28 | 5.31 | 228,093 | 5.31 |
| 10/09/2026 | 5.32 | 5.38 | 5.30 | 5.34 | 304,516 | 5.34 |
| 10/08/2026 | 5.19 | 5.30 | 5.15 | 5.28 | 474,543 | 5.28 |
| 10/07/2026 | 5.30 | 5.30 | 5.17 | 5.21 | 559,553 | 5.21 |
| 10/06/2026 | 5.28 | 5.33 | 5.22 | 5.33 | 474,064 | 5.33 |
| 10/05/2026 | 5.28 | 5.28 | 5.13 | 5.24 | 449,905 | 5.24 |
| 10/02/2026 | 5.30 | 5.34 | 5.24 | 5.34 | 243,657 | 5.34 |
| 10/01/2026 | 5.26 | 5.31 | 5.17 | 5.24 | 354,223 | 5.24 |
| 9/30/2026 | 5.31 | 5.33 | 5.18 | 5.26 | 692,855 | 5.26 |
| 9/29/2026 | 5.55 | 5.57 | 5.38 | 5.51 | 358,077 | 5.30 |
| 9/28/2026 | 5.59 | 5.65 | 5.46 | 5.58 | 319,307 | 5.37 |
| 9/25/2026 | 5.57 | 5.63 | 5.50 | 5.60 | 395,940 | 5.39 |
| 9/24/2026 | 5.66 | 5.70 | 5.46 | 5.53 | 509,962 | 5.32 |
| 9/23/2026 | 5.80 | 5.81 | 5.58 | 5.65 | 272,963 | 5.43 |
| 9/22/2026 | 5.83 | 5.86 | 5.79 | 5.79 | 315,542 | 5.57 |
| 9/21/2026 | 5.77 | 5.82 | 5.76 | 5.79 | 371,014 | 5.57 |
| 9/18/2026 | 5.71 | 5.75 | 5.64 | 5.75 | 180,851 | 5.53 |
| 9/17/2026 | 5.66 | 5.71 | 5.63 | 5.68 | 330,971 | 5.46 |
| 9/16/2026 | 5.56 | 5.69 | 5.56 | 5.66 | 443,743 | 5.44 |
| 9/15/2026 | 5.73 | 5.73 | 5.53 | 5.59 | 867,599 | 5.38 |
| 9/14/2026 | 5.88 | 5.88 | 5.73 | 5.73 | 211,500 | 5.51 |
| 9/11/2026 | 5.96 | 5.98 | 5.87 | 5.91 | 208,208 | 5.68 |
| 9/10/2026 | 5.99 | 5.99 | 5.92 | 5.92 | 209,874 | 5.69 |
| 9/09/2026 | 6.01 | 6.04 | 5.98 | 6.00 | 281,955 | 5.77 |
| 9/08/2026 | 5.91 | 6.04 | 5.91 | 6.00 | 361,899 | 5.77 |
| 9/04/2026 | 5.88 | 5.91 | 5.84 | 5.91 | 178,848 | 5.68 |
| 9/03/2026 | 5.87 | 5.87 | 5.82 | 5.86 | 189,492 | 5.64 |
| 9/02/2026 | 5.83 | 5.88 | 5.79 | 5.88 | 273,321 | 5.66 |
| 9/01/2026 | 5.88 | 5.89 | 5.78 | 5.79 | 268,667 | 5.57 |
| 8/31/2026 | 5.86 | 5.91 | 5.84 | 5.88 | 175,318 | 5.66 |
| 8/28/2026 | 5.92 | 5.92 | 5.84 | 5.88 | 180,864 | 5.66 |
| 8/27/2026 | 5.91 | 5.92 | 5.85 | 5.92 | 220,985 | 5.69 |
| 8/26/2026 | 5.99 | 5.99 | 5.85 | 5.88 | 459,552 | 5.66 |
| 8/25/2026 | 5.99 | 6.00 | 5.92 | 5.99 | 286,373 | 5.76 |
| 8/24/2026 | 5.97 | 5.97 | 5.95 | 5.96 | 104,129 | 5.73 |
| 8/21/2026 | 5.97 | 5.97 | 5.91 | 5.97 | 152,223 | 5.74 |
| 8/20/2026 | 5.99 | 6.02 | 5.87 | 5.96 | 501,741 | 5.73 |
| 8/19/2026 | 5.96 | 5.99 | 5.95 | 5.98 | 294,733 | 5.75 |
| 8/18/2026 | 5.88 | 5.94 | 5.87 | 5.91 | 364,204 | 5.68 |
| 8/17/2026 | 5.79 | 5.89 | 5.77 | 5.89 | 210,545 | 5.67 |
| 8/14/2026 | 5.82 | 5.85 | 5.75 | 5.77 | 179,300 | 5.55 |
| 8/13/2026 | 5.85 | 5.87 | 5.78 | 5.81 | 418,502 | 5.59 |
| 8/12/2026 | 5.95 | 5.95 | 5.81 | 5.82 | 555,918 | 5.60 |
| 8/11/2026 | 6.00 | 6.00 | 5.89 | 5.92 | 383,204 | 5.69 |
| 8/10/2026 | 5.98 | 5.99 | 5.93 | 5.97 | 335,062 | 5.74 |